MOEX Metals and Mining (MOEXMM)

MOEXMM
🏛️ Federación Rusa →
6,164.60
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 6,414.54 6,414.54 6,410.33 6,411.53 105,435.8K
10:01 6,411.26 6,411.26 6,399.70 6,402.75 119,737.5K
10:02 6,400.57 6,402.45 6,400.02 6,400.73 54,940.8K
10:03 6,398.97 6,404.78 6,398.97 6,403.26 65,071.1K
10:04 6,400.30 6,400.30 6,388.23 6,388.23 110,065.8K
10:05 6,386.41 6,386.41 6,376.80 6,376.80 200,505.8K
10:06 6,378.54 6,378.54 6,374.66 6,374.66 94,206.2K
10:07 6,374.14 6,376.52 6,372.71 6,376.52 80,131.2K
10:08 6,378.41 6,378.41 6,374.24 6,374.24 86,300.2K
10:09 6,372.82 6,373.28 6,369.82 6,373.28 79,728.8K
10:10 6,372.11 6,373.75 6,370.36 6,373.75 71,358.2K
10:11 6,373.83 6,377.24 6,373.65 6,377.24 86,484.2K
10:12 6,375.16 6,375.99 6,375.16 6,375.47 53,726.8K
10:13 6,377.22 6,379.71 6,377.22 6,377.67 65,992.2K
10:14 6,376.01 6,376.08 6,374.86 6,376.08 42,472.5K
10:15 6,375.74 6,376.04 6,374.08 6,376.04 78,773.0K
10:16 6,375.03 6,375.29 6,374.33 6,375.29 63,743.2K
10:17 6,379.22 6,379.22 6,376.34 6,376.65 93,766.5K
10:18 6,374.13 6,375.89 6,374.13 6,374.20 37,319.4K
10:19 6,373.42 6,373.92 6,372.62 6,372.62 24,412.7K
10:20 6,372.90 6,372.90 6,371.09 6,371.09 22,760.7K
10:21 6,371.02 6,377.82 6,371.02 6,377.82 41,265.9K
10:22 6,379.77 6,382.05 6,379.20 6,382.05 34,500.6K
10:23 6,382.09 6,382.09 6,378.91 6,378.91 23,852.5K
10:24 6,377.74 6,377.74 6,375.06 6,375.42 42,631.8K
10:25 6,373.81 6,373.81 6,371.50 6,372.27 30,176.8K
10:26 6,372.06 6,372.06 6,366.39 6,366.39 47,930.3K
10:27 6,363.84 6,363.84 6,352.63 6,352.63 122,790.7K
10:28 6,348.04 6,353.91 6,348.04 6,353.91 68,697.6K
10:29 6,352.71 6,353.84 6,351.26 6,351.53 114,346.6K
10:30 6,346.43 6,346.43 6,343.35 6,344.81 180,125.3K
10:31 6,348.61 6,353.69 6,348.61 6,353.69 92,413.0K
10:32 6,355.12 6,355.30 6,352.74 6,353.70 34,636.3K
10:33 6,351.57 6,351.57 6,349.70 6,350.63 24,677.3K
10:34 6,349.88 6,349.88 6,345.72 6,345.72 35,348.4K
10:35 6,344.95 6,344.95 6,342.83 6,342.83 29,581.9K
10:36 6,341.07 6,341.88 6,339.96 6,339.96 45,439.7K
10:37 6,341.16 6,350.87 6,341.16 6,350.87 79,116.5K
10:38 6,353.92 6,355.66 6,353.60 6,353.60 53,664.7K
10:39 6,353.10 6,355.07 6,353.10 6,355.07 46,497.8K
10:40 6,356.67 6,357.08 6,356.57 6,356.57 33,005.5K
10:41 6,356.22 6,356.28 6,355.86 6,355.86 27,029.1K
10:42 6,354.60 6,354.60 6,351.39 6,351.39 32,787.0K
10:43 6,352.53 6,352.53 6,348.50 6,348.50 40,641.7K
10:44 6,348.22 6,348.40 6,347.95 6,348.40 20,093.3K
10:45 6,349.06 6,349.66 6,348.17 6,348.17 18,124.9K
10:46 6,347.31 6,347.55 6,345.86 6,345.86 19,983.8K
10:47 6,346.00 6,346.00 6,345.45 6,345.68 10,255.2K
10:48 6,342.61 6,342.61 6,338.53 6,342.00 63,344.6K
10:49 6,342.74 6,343.59 6,342.30 6,343.51 24,981.3K
10:50 6,342.87 6,344.92 6,342.06 6,344.92 27,966.6K
10:51 6,346.62 6,350.56 6,346.62 6,350.56 62,806.8K
10:52 6,351.08 6,353.22 6,350.88 6,353.22 18,557.8K
10:53 6,353.60 6,356.48 6,353.60 6,356.48 29,640.0K
10:54 6,356.64 6,357.51 6,356.23 6,357.51 27,756.0K
10:55 6,358.43 6,360.96 6,358.43 6,360.96 29,057.1K
10:56 6,359.74 6,359.74 6,358.05 6,358.05 17,261.8K
10:57 6,358.38 6,358.38 6,356.40 6,356.57 20,941.8K
10:58 6,357.19 6,357.73 6,356.80 6,356.80 12,340.7K
10:59 6,353.05 6,353.05 6,348.81 6,348.81 35,241.6K
11:00 6,347.58 6,347.76 6,347.16 6,347.76 15,860.0K
11:01 6,347.93 6,350.43 6,347.93 6,350.43 24,890.8K
11:02 6,351.75 6,366.70 6,351.75 6,366.70 54,085.7K
11:03 6,372.03 6,372.49 6,371.80 6,372.36 84,352.9K
11:04 6,374.23 6,376.08 6,374.23 6,374.47 97,288.2K
11:05 6,371.78 6,381.23 6,371.78 6,381.23 43,283.2K
11:06 6,381.69 6,386.98 6,381.69 6,386.98 64,051.9K
11:07 6,387.77 6,388.44 6,387.50 6,388.19 53,697.5K
11:08 6,387.48 6,387.48 6,380.22 6,380.22 37,354.9K
11:09 6,379.29 6,379.35 6,377.33 6,379.35 36,510.4K
11:10 6,380.12 6,380.12 6,371.71 6,371.71 38,906.2K
11:11 6,371.44 6,375.88 6,371.44 6,375.88 26,257.1K
11:12 6,380.56 6,381.54 6,379.11 6,379.11 35,821.7K
11:13 6,378.75 6,379.96 6,378.72 6,379.68 12,943.4K
11:14 6,381.48 6,383.24 6,380.65 6,383.24 13,778.5K
11:15 6,382.07 6,384.49 6,381.42 6,384.49 19,610.0K
11:16 6,383.32 6,383.32 6,378.53 6,378.53 31,971.2K
11:17 6,378.74 6,380.30 6,371.81 6,371.81 62,417.8K
11:18 6,367.00 6,368.97 6,367.00 6,368.97 56,387.2K
11:19 6,369.18 6,370.96 6,369.18 6,370.96 17,681.4K
11:20 6,372.61 6,372.61 6,369.10 6,369.10 20,777.0K
11:21 6,369.26 6,369.26 6,363.68 6,363.68 26,606.1K
11:22 6,364.29 6,367.64 6,364.29 6,367.64 21,577.9K
11:23 6,366.84 6,371.81 6,366.84 6,371.81 12,407.1K
11:24 6,374.84 6,376.16 6,374.84 6,375.62 17,797.2K
11:25 6,373.50 6,373.93 6,372.47 6,372.47 8,548.3K
11:26 6,372.54 6,375.38 6,372.25 6,375.38 11,648.8K
11:27 6,374.93 6,374.93 6,372.45 6,372.45 8,914.6K
11:28 6,372.16 6,372.70 6,372.13 6,372.51 4,762.0K
11:29 6,372.19 6,372.19 6,370.74 6,371.86 6,630.8K
11:30 6,370.53 6,370.53 6,367.02 6,367.76 17,982.0K
11:31 6,368.47 6,369.65 6,367.54 6,368.26 18,546.8K
11:32 6,371.19 6,373.38 6,371.19 6,373.38 22,311.0K
11:33 6,373.03 6,375.21 6,373.03 6,375.21 15,605.0K
11:34 6,375.01 6,375.15 6,374.74 6,375.15 10,069.6K
11:35 6,374.95 6,375.67 6,374.95 6,375.67 12,607.7K
11:36 6,376.95 6,378.70 6,375.09 6,375.09 29,734.8K
11:37 6,372.87 6,374.14 6,372.87 6,373.21 17,728.2K
11:38 6,373.89 6,373.89 6,371.72 6,371.72 14,573.9K
11:39 6,369.12 6,369.12 6,358.39 6,358.39 70,803.6K
11:40 6,355.72 6,362.18 6,355.72 6,362.18 41,938.6K
11:41 6,362.93 6,362.99 6,360.16 6,360.16 18,576.1K
11:42 6,360.66 6,360.66 6,356.42 6,357.01 23,794.6K
11:43 6,357.29 6,359.36 6,357.29 6,359.36 30,364.3K
11:44 6,358.86 6,358.93 6,356.46 6,356.46 17,295.8K
11:45 6,356.14 6,356.14 6,352.28 6,352.70 49,459.4K
11:46 6,352.98 6,355.20 6,352.64 6,355.20 59,310.9K
11:47 6,356.33 6,356.33 6,352.78 6,353.15 38,248.2K
11:48 6,355.19 6,355.92 6,353.31 6,355.92 28,267.3K
11:49 6,355.54 6,360.56 6,355.54 6,360.56 31,354.0K
11:50 6,361.07 6,361.07 6,353.69 6,353.69 27,006.1K
11:51 6,353.80 6,354.46 6,353.80 6,354.46 14,719.5K
11:52 6,353.51 6,353.67 6,348.52 6,348.52 26,144.6K
11:53 6,348.14 6,349.10 6,344.83 6,344.83 36,346.4K
11:54 6,344.21 6,346.53 6,344.21 6,346.53 34,731.7K
11:55 6,346.93 6,346.93 6,343.19 6,343.72 37,355.6K
11:56 6,343.03 6,345.63 6,341.59 6,345.31 53,416.7K
11:57 6,346.55 6,347.23 6,346.55 6,346.61 17,621.4K
11:58 6,346.32 6,347.37 6,346.32 6,346.97 15,429.9K
11:59 6,348.09 6,354.53 6,348.09 6,354.53 17,636.3K
12:00 6,353.99 6,353.99 6,349.75 6,349.75 19,299.0K
12:01 6,351.73 6,351.73 6,348.61 6,348.61 36,533.4K
12:02 6,348.15 6,348.15 6,342.94 6,343.15 17,063.1K
12:03 6,343.88 6,346.32 6,343.41 6,346.32 14,690.0K
12:04 6,346.91 6,347.02 6,346.79 6,346.79 8,101.8K
12:05 6,348.13 6,348.13 6,344.55 6,346.40 46,432.6K
12:06 6,346.99 6,346.99 6,346.11 6,346.77 5,988.1K
12:07 6,345.83 6,345.83 6,342.06 6,342.78 19,931.2K
12:08 6,341.42 6,345.83 6,341.42 6,345.83 18,812.8K
12:09 6,347.35 6,349.75 6,347.35 6,349.75 38,075.0K
12:10 6,350.97 6,350.98 6,350.51 6,350.62 20,385.7K
12:11 6,351.10 6,355.42 6,351.10 6,355.42 12,637.5K
12:12 6,354.21 6,357.02 6,354.21 6,356.51 35,319.8K
12:13 6,358.06 6,360.79 6,358.06 6,360.79 19,383.8K
12:14 6,355.90 6,355.90 6,352.98 6,354.28 15,580.4K
12:15 6,352.77 6,353.17 6,351.53 6,353.17 11,678.2K
12:16 6,352.97 6,353.19 6,351.20 6,353.19 17,768.4K
12:17 6,351.40 6,352.20 6,350.55 6,352.20 10,352.8K
12:18 6,352.46 6,353.09 6,352.24 6,352.24 6,810.6K
12:19 6,351.60 6,354.27 6,350.61 6,354.27 14,869.1K
12:20 6,355.29 6,355.29 6,353.56 6,354.96 10,685.5K
12:21 6,354.16 6,354.68 6,354.16 6,354.62 7,895.0K
12:22 6,355.27 6,355.27 6,352.95 6,353.64 9,659.8K
12:23 6,353.76 6,353.76 6,352.80 6,352.91 4,778.4K
12:24 6,352.24 6,353.55 6,350.63 6,350.63 13,710.2K
12:25 6,349.76 6,349.76 6,346.98 6,348.63 21,028.7K
12:26 6,348.80 6,351.02 6,348.80 6,351.02 9,463.7K
12:27 6,351.88 6,351.88 6,350.20 6,350.91 11,365.8K
12:28 6,351.67 6,353.53 6,351.67 6,353.53 10,287.1K
12:29 6,354.62 6,354.62 6,352.30 6,352.30 13,294.9K
12:30 6,352.50 6,352.50 6,348.96 6,348.96 25,776.4K
12:31 6,349.46 6,350.04 6,349.04 6,349.04 10,698.7K
12:32 6,349.00 6,350.26 6,349.00 6,349.60 36,376.1K
12:33 6,349.63 6,350.65 6,349.35 6,350.65 71,494.8K
12:34 6,353.38 6,354.17 6,352.51 6,354.17 85,274.5K
12:35 6,352.73 6,352.99 6,351.71 6,352.81 58,407.7K
12:36 6,354.28 6,354.97 6,352.91 6,353.99 57,602.2K
12:37 6,354.51 6,356.77 6,354.51 6,356.77 130,617.2K
12:38 6,356.98 6,357.44 6,356.80 6,357.39 60,415.7K
12:39 6,356.85 6,356.85 6,355.44 6,355.44 53,083.8K
12:40 6,356.44 6,356.44 6,353.81 6,355.68 59,057.5K
12:41 6,356.02 6,356.12 6,354.95 6,355.52 58,026.6K
12:42 6,355.02 6,357.62 6,354.94 6,357.62 41,647.5K
12:43 6,358.38 6,359.57 6,358.38 6,359.37 38,989.7K
12:44 6,359.01 6,363.30 6,359.01 6,363.30 61,011.8K
12:45 6,364.08 6,364.08 6,362.49 6,363.16 33,026.8K
12:46 6,363.21 6,364.48 6,363.21 6,364.48 38,238.0K
12:47 6,364.39 6,369.08 6,364.39 6,368.34 95,910.6K
12:48 6,371.30 6,374.56 6,371.30 6,374.30 69,331.8K
12:49 6,374.77 6,375.32 6,371.76 6,372.72 178,300.2K
12:50 6,373.56 6,373.56 6,372.31 6,372.31 125,141.8K
12:51 6,373.25 6,375.08 6,372.15 6,372.15 98,448.6K
12:52 6,372.57 6,373.52 6,371.54 6,372.20 135,730.2K
12:53 6,370.80 6,372.02 6,370.80 6,370.80 72,270.6K
12:54 6,370.32 6,371.17 6,369.53 6,370.48 94,995.2K
12:55 6,370.10 6,372.16 6,369.45 6,372.16 113,748.2K
12:56 6,371.30 6,371.63 6,370.25 6,371.63 74,918.6K
12:57 6,372.61 6,372.87 6,371.45 6,372.87 64,404.6K
12:58 6,372.47 6,373.59 6,372.47 6,373.59 50,410.5K
12:59 6,373.48 6,376.90 6,373.33 6,376.90 59,039.5K
13:00 6,378.07 6,379.56 6,378.07 6,379.34 56,737.8K
13:01 6,379.91 6,380.37 6,378.90 6,380.37 82,860.8K
13:02 6,381.03 6,385.08 6,381.03 6,385.08 69,265.8K
13:03 6,384.60 6,385.00 6,383.92 6,384.52 79,273.7K
13:04 6,383.75 6,385.39 6,382.77 6,382.77 123,879.8K
13:05 6,382.31 6,382.31 6,380.68 6,381.53 53,874.7K
13:06 6,382.53 6,383.36 6,382.53 6,382.83 65,961.7K
13:07 6,382.55 6,382.55 6,381.51 6,381.51 39,868.9K
13:08 6,382.62 6,382.62 6,379.14 6,379.14 51,899.4K
13:09 6,378.55 6,379.69 6,378.35 6,379.63 52,475.2K
13:10 6,379.26 6,379.82 6,378.35 6,378.88 17,422.8K
13:11 6,378.27 6,378.27 6,376.75 6,376.80 19,040.4K
13:12 6,377.95 6,377.95 6,377.29 6,377.52 35,253.1K
13:13 6,378.55 6,379.13 6,377.81 6,378.17 26,265.2K
13:14 6,376.36 6,376.36 6,372.32 6,373.21 37,599.1K
13:15 6,372.29 6,372.29 6,371.52 6,371.52 33,349.4K
13:16 6,371.10 6,371.21 6,369.70 6,369.77 17,327.8K
13:17 6,370.38 6,371.36 6,370.16 6,370.41 15,627.6K
13:18 6,367.61 6,367.61 6,365.35 6,366.76 40,727.4K
13:19 6,366.62 6,366.62 6,365.31 6,366.06 26,375.8K
13:20 6,366.56 6,367.03 6,366.56 6,366.84 18,967.0K
13:21 6,365.54 6,365.54 6,364.72 6,364.75 30,360.6K
13:22 6,364.65 6,365.42 6,364.65 6,365.42 29,285.1K
13:23 6,365.38 6,365.38 6,364.48 6,365.24 10,528.9K
13:24 6,365.39 6,365.50 6,365.01 6,365.50 22,917.3K
13:25 6,365.73 6,367.88 6,365.73 6,367.88 21,135.4K
13:26 6,368.32 6,369.65 6,368.32 6,369.65 13,922.4K
13:27 6,370.73 6,370.73 6,369.36 6,370.23 13,085.4K
13:28 6,370.21 6,370.21 6,369.51 6,369.77 20,642.6K
13:29 6,370.41 6,370.41 6,369.36 6,369.71 7,921.8K
13:30 6,369.59 6,369.70 6,369.15 6,369.15 8,530.7K
13:31 6,369.39 6,369.39 6,366.28 6,367.65 14,360.4K
13:32 6,366.46 6,367.21 6,366.23 6,367.21 8,145.0K
13:33 6,360.22 6,360.22 6,358.18 6,358.62 44,181.5K
13:34 6,357.33 6,357.33 6,355.25 6,357.20 27,623.7K
13:35 6,356.04 6,358.43 6,355.70 6,358.43 31,760.4K
13:36 6,359.30 6,359.30 6,358.11 6,358.11 15,411.1K
13:37 6,358.03 6,358.40 6,357.42 6,357.76 18,779.8K
13:38 6,357.10 6,357.69 6,356.44 6,357.69 11,032.0K
13:39 6,357.27 6,358.46 6,357.23 6,358.46 9,630.6K
13:40 6,358.20 6,358.89 6,358.20 6,358.89 13,876.7K
13:41 6,359.53 6,360.77 6,359.53 6,360.75 23,550.5K
13:42 6,361.49 6,361.98 6,361.49 6,361.98 22,756.1K
13:43 6,361.69 6,363.07 6,361.54 6,362.00 36,779.0K
13:44 6,361.98 6,363.19 6,361.97 6,362.38 20,655.0K
13:45 6,364.11 6,364.93 6,363.74 6,363.74 18,009.7K
13:46 6,363.67 6,365.62 6,363.67 6,365.62 18,759.0K
13:47 6,367.50 6,367.80 6,366.42 6,367.80 23,645.8K
13:48 6,368.66 6,368.66 6,366.99 6,367.53 17,349.5K
13:49 6,368.30 6,369.17 6,368.30 6,368.94 9,099.4K
13:50 6,369.17 6,369.61 6,367.36 6,367.36 10,569.7K
13:51 6,366.58 6,367.09 6,366.05 6,367.09 20,047.7K
13:52 6,367.51 6,368.19 6,367.42 6,368.19 20,542.4K
13:53 6,367.63 6,368.29 6,367.59 6,368.29 8,962.2K
13:54 6,367.03 6,367.27 6,366.57 6,366.57 7,651.3K
13:55 6,367.07 6,368.47 6,367.07 6,368.47 13,602.8K
13:56 6,369.59 6,370.74 6,369.35 6,370.74 92,627.9K
13:57 6,371.23 6,371.51 6,370.71 6,370.90 56,705.3K
13:58 6,370.27 6,370.27 6,369.44 6,369.89 28,436.4K
13:59 6,370.22 6,370.25 6,369.63 6,369.98 17,907.6K
14:00 6,370.04 6,370.04 6,368.46 6,368.63 36,412.3K
14:01 6,368.40 6,368.47 6,367.48 6,367.48 23,857.5K
14:02 6,367.21 6,368.89 6,367.21 6,367.85 11,423.4K
14:03 6,368.52 6,369.41 6,367.78 6,369.41 27,753.3K
14:04 6,368.60 6,369.27 6,368.07 6,368.07 17,241.8K
14:05 6,369.61 6,370.83 6,369.12 6,370.83 38,237.1K
14:06 6,369.89 6,369.89 6,369.03 6,369.03 28,405.5K
14:07 6,367.88 6,368.17 6,366.41 6,366.41 33,580.6K
14:08 6,363.18 6,363.18 6,362.05 6,362.05 52,053.1K
14:09 6,361.95 6,362.37 6,361.95 6,362.05 60,182.6K
14:10 6,362.33 6,362.33 6,361.74 6,361.99 38,354.7K
14:11 6,360.73 6,360.73 6,359.33 6,359.59 31,817.6K
14:12 6,358.60 6,358.60 6,357.67 6,358.13 26,213.2K
14:13 6,357.74 6,358.89 6,357.27 6,358.89 12,847.1K
14:14 6,359.12 6,359.12 6,357.27 6,357.27 13,814.0K
14:15 6,355.15 6,355.85 6,354.34 6,354.98 30,365.0K
14:16 6,357.04 6,357.04 6,352.55 6,352.55 35,349.9K
14:17 6,353.47 6,354.91 6,353.47 6,354.83 18,040.3K
14:18 6,356.22 6,357.28 6,356.22 6,357.28 12,750.9K
14:19 6,356.73 6,358.55 6,356.73 6,358.55 22,333.4K
14:20 6,358.16 6,358.98 6,358.16 6,358.98 13,097.6K
14:21 6,359.12 6,359.43 6,358.42 6,359.01 17,297.4K
14:22 6,359.38 6,360.40 6,359.15 6,359.15 25,419.8K
14:23 6,359.32 6,360.03 6,359.32 6,360.03 12,850.6K
14:24 6,359.56 6,359.56 6,358.05 6,359.05 10,470.2K
14:25 6,358.85 6,359.74 6,358.85 6,359.74 17,311.9K
14:26 6,358.82 6,360.33 6,358.82 6,360.33 10,389.5K
14:27 6,360.07 6,360.24 6,358.70 6,360.24 20,712.9K
14:28 6,359.46 6,359.80 6,359.41 6,359.41 4,226.2K
14:29 6,359.82 6,360.32 6,359.82 6,360.10 5,614.4K
14:30 6,360.72 6,360.95 6,360.07 6,360.07 7,427.2K
14:31 6,360.61 6,361.98 6,360.61 6,361.98 7,249.9K
14:32 6,362.32 6,364.61 6,362.32 6,364.61 28,825.1K
14:33 6,365.46 6,365.97 6,364.11 6,365.97 10,728.8K
14:34 6,365.36 6,365.36 6,363.49 6,363.49 28,828.9K
14:35 6,360.05 6,360.05 6,358.91 6,359.25 32,537.3K
14:36 6,359.53 6,360.48 6,359.53 6,359.85 14,204.9K
14:37 6,358.66 6,359.81 6,358.66 6,359.54 18,217.1K
14:38 6,360.73 6,360.94 6,360.64 6,360.69 7,155.9K
14:39 6,360.38 6,361.42 6,360.38 6,361.01 16,683.9K
14:40 6,358.64 6,358.64 6,357.83 6,357.83 13,997.0K
14:41 6,359.10 6,359.20 6,358.67 6,358.67 8,410.3K
14:42 6,359.53 6,361.46 6,359.53 6,361.46 11,841.0K
14:43 6,361.33 6,361.94 6,360.84 6,360.84 12,242.0K
14:44 6,361.85 6,362.13 6,360.51 6,360.51 14,465.1K
14:45 6,361.31 6,361.49 6,360.49 6,361.49 14,219.1K
14:46 6,362.03 6,362.26 6,361.59 6,361.59 7,506.6K
14:47 6,361.63 6,361.77 6,361.43 6,361.60 14,690.0K
14:48 6,362.22 6,362.22 6,361.02 6,361.49 8,787.2K
14:49 6,360.56 6,361.37 6,360.56 6,361.37 13,187.0K
14:50 6,362.76 6,362.76 6,362.00 6,362.12 11,364.3K
14:51 6,362.23 6,363.72 6,361.75 6,363.72 15,343.1K
14:52 6,363.82 6,367.26 6,363.69 6,367.26 17,584.9K
14:53 6,368.50 6,368.98 6,367.72 6,368.98 17,785.9K
14:54 6,371.86 6,372.40 6,371.86 6,372.12 49,054.7K
14:55 6,371.88 6,372.62 6,371.80 6,372.62 13,849.0K
14:56 6,373.24 6,373.24 6,372.59 6,372.87 7,283.0K
14:57 6,372.57 6,373.37 6,372.57 6,372.82 11,453.6K
14:58 6,372.39 6,373.75 6,371.99 6,372.96 20,207.6K
14:59 6,373.13 6,373.56 6,373.09 6,373.56 7,413.0K
15:00 6,371.93 6,374.35 6,371.93 6,374.35 20,107.5K
15:01 6,374.09 6,374.09 6,372.62 6,373.07 6,252.8K
15:02 6,372.77 6,372.77 6,370.75 6,370.75 11,940.5K
15:03 6,369.93 6,369.93 6,368.68 6,368.68 7,510.7K
15:04 6,369.51 6,370.89 6,369.51 6,370.89 8,358.5K
15:05 6,370.59 6,370.59 6,365.36 6,365.36 17,284.0K
15:06 6,364.38 6,365.32 6,363.27 6,363.27 23,969.6K
15:07 6,363.39 6,363.87 6,362.82 6,362.90 26,103.1K
15:08 6,362.50 6,362.95 6,362.27 6,362.27 17,348.5K
15:09 6,361.33 6,362.36 6,361.33 6,362.30 42,259.2K
15:10 6,362.17 6,362.17 6,361.41 6,361.41 8,274.7K
15:11 6,361.54 6,361.54 6,360.30 6,360.30 52,557.5K
15:12 6,360.92 6,360.92 6,359.54 6,359.54 24,548.5K
15:13 6,359.76 6,360.56 6,359.76 6,360.56 16,622.5K
15:14 6,360.69 6,361.58 6,360.55 6,361.58 26,769.0K
15:15 6,361.75 6,362.99 6,361.20 6,361.42 39,206.2K
15:16 6,361.14 6,361.14 6,360.55 6,360.55 17,294.0K
15:17 6,360.94 6,361.26 6,359.42 6,359.42 14,634.0K
15:18 6,360.06 6,360.99 6,359.69 6,360.99 31,121.6K
15:19 6,361.55 6,361.79 6,361.17 6,361.45 10,700.1K
15:20 6,362.41 6,368.00 6,362.41 6,368.00 33,960.0K
15:21 6,369.06 6,369.06 6,368.26 6,368.40 15,685.0K
15:22 6,369.05 6,369.05 6,367.66 6,368.74 12,965.5K
15:23 6,370.02 6,370.32 6,369.08 6,370.32 15,260.7K
15:24 6,370.45 6,370.70 6,370.42 6,370.70 6,810.3K
15:25 6,371.96 6,372.00 6,371.14 6,371.34 19,379.7K
15:26 6,371.41 6,371.83 6,370.54 6,371.29 9,655.8K
15:27 6,372.13 6,372.37 6,371.54 6,371.54 19,408.9K
15:28 6,371.64 6,371.64 6,367.02 6,367.02 13,887.3K
15:29 6,365.11 6,367.24 6,365.11 6,367.24 13,314.0K
15:30 6,367.87 6,369.22 6,366.47 6,369.22 20,258.0K
15:31 6,368.65 6,368.89 6,368.54 6,368.54 4,971.7K
15:32 6,368.47 6,368.47 6,367.67 6,367.67 6,188.3K
15:33 6,367.28 6,368.59 6,367.12 6,368.59 7,316.6K
15:34 6,368.50 6,368.58 6,368.28 6,368.58 7,485.2K
15:35 6,368.77 6,368.98 6,368.30 6,368.98 5,841.4K
15:36 6,368.98 6,369.35 6,368.56 6,368.56 6,173.8K
15:37 6,367.83 6,368.60 6,367.83 6,368.60 2,474.0K
15:38 6,368.53 6,369.01 6,368.53 6,368.98 6,461.1K
15:39 6,369.43 6,369.43 6,368.26 6,368.26 7,491.4K
15:40 6,367.36 6,367.36 6,365.52 6,365.52 27,163.2K
15:41 6,364.61 6,365.54 6,364.61 6,365.20 14,686.1K
15:42 6,365.70 6,366.21 6,365.70 6,366.21 5,741.1K
15:43 6,365.96 6,366.35 6,365.83 6,365.83 7,746.2K
15:44 6,365.57 6,366.57 6,365.57 6,366.57 4,795.8K
15:45 6,366.13 6,366.13 6,365.52 6,365.91 5,625.1K
15:46 6,364.94 6,364.94 6,363.28 6,363.28 23,979.4K
15:47 6,361.97 6,362.84 6,360.92 6,360.92 15,882.5K
15:48 6,360.21 6,360.48 6,359.03 6,359.51 17,267.9K
15:49 6,357.38 6,358.41 6,357.38 6,357.94 43,021.8K
15:50 6,357.57 6,357.57 6,356.31 6,356.33 45,484.9K
15:51 6,354.63 6,354.79 6,354.42 6,354.59 27,110.3K
15:52 6,356.08 6,357.63 6,355.01 6,357.63 20,828.2K
15:53 6,358.27 6,358.27 6,357.23 6,357.63 7,257.7K
15:54 6,357.53 6,357.99 6,357.04 6,357.19 13,258.4K
15:55 6,355.21 6,355.21 6,354.40 6,354.72 29,609.7K
15:56 6,353.93 6,355.14 6,353.93 6,355.14 22,036.9K
15:57 6,354.13 6,357.41 6,354.13 6,357.41 18,938.6K
15:58 6,357.47 6,359.00 6,357.47 6,358.76 14,390.9K
15:59 6,357.55 6,358.46 6,357.37 6,358.46 4,925.6K
16:00 6,357.66 6,358.04 6,357.38 6,358.00 9,315.0K
16:01 6,357.70 6,357.70 6,355.69 6,355.69 9,807.3K
16:02 6,355.67 6,357.77 6,354.79 6,357.77 10,290.5K
16:03 6,357.25 6,357.25 6,353.47 6,353.47 13,634.9K
16:04 6,353.95 6,354.80 6,353.95 6,354.00 10,979.9K
16:05 6,350.12 6,352.84 6,350.12 6,352.84 40,270.9K
16:06 6,349.78 6,349.78 6,346.66 6,347.65 45,871.3K
16:07 6,348.76 6,350.91 6,348.76 6,350.91 17,342.3K
16:08 6,351.07 6,353.72 6,351.07 6,353.59 32,087.2K
16:09 6,352.92 6,352.92 6,350.29 6,350.29 26,298.6K
16:10 6,350.69 6,350.69 6,348.86 6,349.99 19,094.2K
16:11 6,350.74 6,354.73 6,350.74 6,353.43 60,334.8K
16:12 6,355.00 6,360.21 6,355.00 6,360.21 33,704.1K
16:13 6,358.97 6,358.97 6,357.17 6,357.17 27,421.6K
16:14 6,356.36 6,357.37 6,355.63 6,357.37 12,503.0K
16:15 6,357.70 6,358.62 6,357.29 6,358.62 20,517.7K
16:16 6,358.19 6,358.53 6,357.98 6,357.98 28,207.1K
16:17 6,357.88 6,357.88 6,355.68 6,357.26 40,932.1K
16:18 6,357.09 6,357.47 6,356.82 6,356.82 13,727.0K
16:19 6,356.12 6,356.74 6,356.12 6,356.66 28,619.1K
16:20 6,355.64 6,356.37 6,355.64 6,356.37 16,034.8K
16:21 6,355.93 6,355.93 6,355.06 6,355.06 11,587.3K
16:22 6,355.16 6,355.69 6,355.16 6,355.23 8,163.3K
16:23 6,354.77 6,358.00 6,354.77 6,358.00 12,369.0K
16:24 6,357.51 6,358.97 6,357.51 6,358.85 6,726.2K
16:25 6,359.86 6,359.86 6,357.60 6,357.60 13,432.0K
16:26 6,358.23 6,361.42 6,358.23 6,361.42 20,581.8K
16:27 6,361.62 6,361.90 6,360.10 6,360.10 36,596.1K
16:28 6,367.24 6,367.24 6,364.63 6,364.63 21,922.8K
16:29 6,363.16 6,363.16 6,361.56 6,362.34 17,643.6K
16:30 6,361.68 6,362.39 6,360.56 6,360.56 19,744.1K
16:31 6,360.68 6,360.68 6,359.73 6,360.33 9,118.0K
16:32 6,363.40 6,365.85 6,363.40 6,365.85 22,192.1K
16:33 6,365.45 6,367.00 6,365.08 6,365.08 19,651.3K
16:34 6,364.40 6,364.40 6,360.89 6,360.89 29,635.0K
16:35 6,360.09 6,360.99 6,359.73 6,360.99 7,533.8K
16:36 6,360.33 6,360.83 6,359.23 6,359.23 11,925.7K
16:37 6,360.65 6,361.42 6,360.65 6,361.42 7,638.1K
16:38 6,361.07 6,361.66 6,360.78 6,360.78 4,972.6K
16:39 6,360.81 6,361.05 6,360.47 6,360.47 3,899.7K
16:40 6,361.50 6,361.50 6,359.49 6,359.49 17,065.7K
16:41 6,360.06 6,360.06 6,359.33 6,359.33 15,191.0K
16:42 6,359.56 6,360.51 6,359.56 6,360.51 5,063.0K
16:43 6,360.13 6,361.12 6,360.06 6,360.06 9,091.0K
16:44 6,359.06 6,359.16 6,358.03 6,358.80 7,465.1K
16:45 6,358.63 6,359.00 6,358.32 6,358.42 3,110.5K
16:46 6,359.74 6,360.41 6,359.74 6,359.82 13,982.0K
16:47 6,359.63 6,361.11 6,359.63 6,361.11 13,622.0K
16:48 6,361.32 6,361.32 6,359.60 6,359.60 5,136.4K
16:49 6,359.66 6,360.18 6,359.18 6,360.18 13,758.3K
16:50 6,359.11 6,359.11 6,358.31 6,358.69 12,988.1K
16:51 6,358.52 6,359.38 6,358.48 6,358.48 6,323.2K
16:52 6,358.99 6,359.25 6,356.88 6,356.88 14,144.4K
16:53 6,356.64 6,356.83 6,356.48 6,356.50 14,007.5K
16:54 6,356.57 6,356.89 6,355.71 6,355.71 17,328.8K
16:55 6,355.45 6,355.45 6,355.10 6,355.42 6,705.7K
16:56 6,355.12 6,355.32 6,355.00 6,355.00 13,209.5K
16:57 6,349.46 6,349.46 6,348.47 6,348.47 91,428.4K
16:58 6,347.09 6,347.86 6,346.78 6,346.78 30,513.7K
16:59 6,347.41 6,347.70 6,345.94 6,345.94 21,108.4K
17:00 6,346.06 6,346.06 6,344.43 6,344.43 22,147.5K
17:01 6,346.62 6,350.28 6,346.62 6,350.28 42,385.8K
17:02 6,351.24 6,351.87 6,351.24 6,351.87 46,109.1K
17:03 6,350.16 6,351.58 6,350.16 6,351.58 21,535.0K
17:04 6,350.51 6,358.99 6,350.51 6,358.99 24,324.2K
17:05 6,360.25 6,361.40 6,360.25 6,360.47 23,204.1K
17:06 6,359.52 6,363.01 6,359.52 6,363.01 39,160.8K
17:07 6,364.24 6,366.05 6,364.24 6,365.07 30,048.6K
17:08 6,364.21 6,364.29 6,363.80 6,364.22 20,259.6K
17:09 6,362.25 6,362.37 6,360.63 6,360.63 23,438.3K
17:10 6,358.78 6,359.69 6,358.78 6,359.69 18,068.5K
17:11 6,358.54 6,358.60 6,357.65 6,357.65 22,111.0K
17:12 6,359.32 6,362.14 6,359.32 6,362.14 21,320.6K
17:13 6,362.68 6,362.68 6,361.10 6,362.15 14,972.6K
17:14 6,362.00 6,364.74 6,362.00 6,364.74 40,570.3K
17:15 6,366.12 6,366.22 6,365.82 6,366.22 62,246.6K
17:16 6,366.73 6,367.85 6,366.73 6,367.85 63,958.9K
17:17 6,368.02 6,369.66 6,368.02 6,369.66 94,903.9K
17:18 6,369.63 6,369.63 6,366.57 6,366.57 63,731.7K
17:19 6,367.53 6,367.74 6,366.43 6,366.87 22,834.9K
17:20 6,366.81 6,367.99 6,366.81 6,367.99 22,501.2K
17:21 6,367.53 6,367.63 6,367.00 6,367.00 39,900.2K
17:22 6,366.97 6,368.07 6,366.97 6,368.07 34,874.9K
17:23 6,368.97 6,368.97 6,367.20 6,367.20 57,381.6K
17:24 6,369.92 6,371.72 6,369.01 6,371.72 40,845.7K
17:25 6,370.93 6,376.45 6,370.93 6,376.45 29,215.9K
17:26 6,376.20 6,380.20 6,375.87 6,380.20 43,802.1K
17:27 6,379.98 6,380.11 6,379.13 6,379.42 20,320.7K
17:28 6,379.07 6,380.67 6,378.98 6,380.67 21,477.5K
17:29 6,380.18 6,380.95 6,380.18 6,380.95 24,825.8K
17:30 6,381.93 6,383.42 6,381.20 6,383.42 27,998.6K
17:31 6,383.38 6,385.26 6,383.38 6,385.26 32,378.1K
17:32 6,384.92 6,386.05 6,384.30 6,385.50 27,435.3K
17:33 6,385.10 6,386.33 6,385.10 6,385.70 18,624.6K
17:34 6,386.09 6,386.10 6,384.15 6,384.15 11,472.8K
17:35 6,383.98 6,384.94 6,383.98 6,384.94 29,697.4K
17:36 6,386.21 6,387.23 6,385.89 6,387.23 18,499.9K
17:37 6,386.75 6,388.38 6,386.75 6,387.98 72,528.1K
17:38 6,387.87 6,388.47 6,387.47 6,388.47 25,463.6K
17:39 6,388.14 6,388.14 6,385.72 6,386.60 45,028.5K
17:40 6,385.19 6,385.19 6,383.39 6,383.51 35,031.6K
17:41 6,384.51 6,384.51 6,383.47 6,383.47 19,006.3K
17:42 6,383.98 6,383.98 6,381.68 6,381.68 32,117.1K
17:43 6,380.24 6,382.11 6,380.24 6,382.11 19,805.6K
17:44 6,382.51 6,382.51 6,381.68 6,382.30 7,876.3K
17:45 6,381.40 6,381.40 6,380.78 6,380.78 13,228.9K
17:46 6,379.62 6,379.62 6,378.67 6,379.33 13,224.2K
17:47 6,379.08 6,379.95 6,379.08 6,379.95 9,321.0K
17:48 6,379.46 6,381.33 6,378.45 6,381.33 29,446.0K
17:49 6,382.16 6,383.36 6,382.05 6,383.36 20,632.3K
17:50 6,382.81 6,384.30 6,382.81 6,384.30 15,204.5K
17:51 6,384.65 6,389.53 6,384.65 6,389.53 29,528.2K
17:52 6,389.58 6,400.47 6,389.58 6,400.47 56,975.7K
17:53 6,400.14 6,403.19 6,400.14 6,403.19 36,056.7K
17:54 6,405.26 6,406.02 6,405.26 6,406.02 36,424.2K
17:55 6,406.32 6,406.32 6,403.08 6,403.08 33,713.4K
17:56 6,402.30 6,402.62 6,401.77 6,401.77 37,429.7K
17:57 6,400.76 6,401.86 6,400.54 6,401.17 20,155.4K
17:58 6,401.00 6,401.33 6,399.51 6,401.33 15,418.5K
17:59 6,400.99 6,404.96 6,400.99 6,404.96 20,410.9K
18:00 6,407.80 6,413.23 6,407.80 6,413.23 71,367.3K
18:01 6,416.01 6,419.35 6,416.01 6,418.39 50,872.3K
18:02 6,416.65 6,419.56 6,416.65 6,417.53 33,146.7K
18:03 6,420.21 6,420.21 6,416.88 6,416.88 25,538.7K
18:04 6,412.65 6,412.65 6,408.89 6,411.64 39,356.2K
18:05 6,412.94 6,419.71 6,412.94 6,419.71 51,670.5K
18:06 6,415.82 6,415.82 6,410.77 6,411.10 33,342.9K
18:07 6,410.66 6,410.66 6,410.10 6,410.37 29,084.0K
18:08 6,411.82 6,411.82 6,409.80 6,409.80 47,409.3K
18:09 6,410.40 6,410.40 6,407.25 6,407.62 53,859.2K
18:10 6,406.72 6,409.18 6,406.72 6,409.18 32,739.0K
18:11 6,409.91 6,410.34 6,407.92 6,407.92 19,634.1K
18:12 6,406.67 6,408.25 6,405.86 6,408.25 32,789.6K
18:13 6,407.25 6,408.16 6,406.32 6,407.24 13,732.4K
18:14 6,406.60 6,406.60 6,403.71 6,404.40 46,301.1K
18:15 6,401.36 6,409.10 6,401.36 6,408.21 47,161.6K
18:16 6,408.83 6,409.20 6,408.01 6,409.20 30,666.8K
18:17 6,410.57 6,410.57 6,407.03 6,407.03 15,446.5K
18:18 6,408.55 6,408.55 6,407.85 6,407.97 13,961.4K
18:19 6,395.50 6,397.75 6,395.50 6,395.96 61,005.6K
18:20 6,395.84 6,397.81 6,395.84 6,395.95 53,895.2K
18:21 6,397.15 6,398.26 6,396.40 6,398.26 16,970.6K
18:22 6,398.22 6,399.82 6,397.92 6,397.92 18,081.9K
18:23 6,398.06 6,400.53 6,397.98 6,399.91 25,800.1K
18:24 6,398.03 6,398.03 6,395.75 6,395.75 33,534.7K
18:25 6,397.42 6,397.42 6,395.20 6,395.20 33,054.4K
18:26 6,394.79 6,398.25 6,394.79 6,398.25 16,627.9K
18:27 6,398.58 6,398.58 6,396.91 6,396.91 15,950.7K
18:28 6,397.26 6,397.26 6,394.78 6,394.78 9,260.3K
18:29 6,395.35 6,395.35 6,392.84 6,392.84 23,009.8K
18:30 6,393.19 6,396.32 6,393.17 6,396.32 34,960.9K
18:31 6,398.15 6,398.15 6,397.04 6,397.23 18,843.2K
18:32 6,397.06 6,399.21 6,397.06 6,399.02 42,575.7K
18:33 6,399.41 6,399.41 6,397.46 6,397.55 73,092.4K
18:34 6,398.94 6,398.94 6,396.64 6,396.64 68,716.3K
18:35 6,395.71 6,395.71 6,394.72 6,394.75 42,966.1K
18:36 6,395.41 6,396.63 6,395.41 6,396.63 18,430.1K
18:37 6,396.26 6,396.72 6,395.57 6,396.72 69,870.3K
18:38 6,397.57 6,397.57 6,396.86 6,396.86 61,919.3K
18:39 6,396.09 6,397.81 6,396.09 6,397.03 39,978.4K
18:40 6,396.93 6,396.93 6,396.93 6,396.93 8,530.0K
18:51 6,397.79 6,397.79 6,397.79 6,397.79 84,738.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles